Jarllytec Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-10	59.500	62.200	59.500	61.200	53.889	430,500
2022-08-09	59.600	60.400	59.300	59.500	52.392	129,150
2022-08-08	59.500	60.700	59.500	60.500	53.273	120,950
2022-08-05	58.200	59.600	58.200	59.500	52.392	112,750
2022-08-04	58.200	58.800	57.000	57.800	50.895	164,000
2022-08-03	59.000	59.600	58.000	58.500	51.512	84,050
2022-08-02	59.900	60.100	58.800	59.000	51.952	145,550
2022-08-01	61.000	61.000	60.300	60.800	53.537	61,500
2022-07-29	60.200	61.200	60.200	60.400	53.185	225,500
2022-07-28	60.500	61.200	59.600	60.000	52.832	164,000
2022-07-27	58.700	60.800	58.700	60.500	53.273	67,650
2022-07-26	60.900	60.900	59.000	59.000	51.952	80,975
2022-07-25	59.900	60.500	59.800	59.800	52.656	95,325
2022-07-22	61.500	61.500	59.600	59.600	52.480	233,700
2022-07-21	59.400	61.000	58.900	60.800	53.537	250,100
2022-07-20	62.000	63.500	58.700	58.800	51.776	675,475
2022-07-19	58.000	58.700	57.400	58.600	51.600	142,475
2022-07-18	56.900	58.200	56.300	58.000	51.071	159,900
2022-07-15	55.600	56.700	54.800	55.800	49.134	109,675
2022-07-14	54.000	55.700	53.300	55.300	48.694	175,275
2022-07-13	55.900	56.300	54.300	55.000	46.669	254,200
2022-07-12	56.300	56.300	54.700	54.900	46.584	207,050
2022-07-11	58.000	58.000	55.500	56.500	47.941	88,150
2022-07-08	59.200	59.200	57.600	57.700	48.960	253,175
2022-07-07	56.500	58.100	56.200	57.900	49.129	189,625
2022-07-06	59.200	59.300	55.200	56.000	47.517	365,925
2022-07-05	58.900	60.000	58.000	59.200	50.232	125,050
2022-07-04	58.900	59.300	58.100	58.100	49.299	119,925
2022-07-01	61.000	61.200	58.500	58.900	49.978	361,825
2022-06-30	62.500	62.500	61.200	61.400	52.099	152,725
2022-06-29	69.600	69.600	62.100	62.100	52.693	671,375
2022-06-28	63.200	64.200	62.400	63.500	53.881	135,300
2022-06-27	63.000	64.000	63.000	63.300	53.711	73,800
2022-06-24	62.000	63.400	62.000	62.700	53.202	105,575
2022-06-23	62.000	62.900	61.100	61.900	52.523	117,875
2022-06-22	64.100	64.100	61.800	61.900	52.523	126,075
2022-06-21	62.600	64.800	62.000	64.600	54.814	202,950
2022-06-20	63.600	64.000	61.400	62.500	53.033	270,600
2022-06-17	65.300	65.300	62.800	63.500	53.881	310,575
2022-06-16	68.400	68.400	65.500	65.900	55.918	173,225
2022-06-15	67.400	68.500	67.200	67.200	57.021	142,475
2022-06-14	66.000	67.400	65.300	67.200	57.021	170,150
2022-06-13	66.100	67.400	66.100	66.700	56.596	83,025
2022-06-10	66.300	67.700	66.300	67.500	57.275	129,150
2022-06-09	67.500	68.100	67.200	67.300	57.105	186,550
2022-06-08	69.000	69.300	68.100	68.100	57.784	194,750
2022-06-07	67.500	70.600	67.500	68.900	58.463	610,900
2022-06-06	66.700	67.700	66.700	67.400	57.190	107,625
2022-06-02	66.700	67.500	66.500	66.700	56.596	134,275
2022-06-01	67.200	67.500	66.700	67.000	56.851	145,550
2022-05-31	66.900	67.400	66.400	66.800	56.681	132,225
2022-05-30	67.200	68.000	66.700	66.700	56.596	282,900
2022-05-27	65.300	66.700	65.300	66.200	56.172	239,850
2022-05-26	65.200	65.700	64.600	64.700	54.899	171,175
2022-05-25	65.300	65.800	64.800	65.000	55.154	144,525
2022-05-24	64.800	65.400	64.700	64.900	55.069	126,075
2022-05-23	65.500	65.600	64.000	64.900	55.069	244,975
2022-05-20	65.500	65.900	64.300	65.000	55.154	213,200
2022-05-19	64.500	65.800	63.600	65.500	55.578	319,800
2022-05-18	64.200	65.300	63.800	65.100	55.239	275,725

← NewerPage 18 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-28	1.0000 TWD
2025-09-05	2.0500 TWD
2024-07-30	4.5000 TWD
2023-07-27	2.9999 TWD
2022-07-14	2.0000 TWD
2021-07-21	2.5000 TWD
2020-07-21	2.5000 TWD
2019-07-25	4.5000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.